BOM:533570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	126.70	126.70	119.33	120.89	120.89	-3.03%	49,555
Apr 1, 2026	124.70	126.18	123.80	124.67	124.67	2.55%	68,534
Mar 30, 2026	121.09	121.89	116.95	121.57	121.57	2.90%	96,909
Mar 27, 2026	118.35	119.20	115.26	118.14	118.14	-1.67%	57,512
Mar 25, 2026	117.50	121.31	117.50	120.15	120.15	2.75%	110,565
Mar 24, 2026	112.73	118.21	112.70	116.93	116.93	6.32%	128,986
Mar 23, 2026	116.94	116.94	106.30	109.98	109.98	-10.00%	428,954
Mar 20, 2026	122.05	123.53	120.61	122.20	122.20	0.41%	84,522
Mar 19, 2026	126.98	126.98	121.40	121.70	121.70	-5.43%	111,605
Mar 18, 2026	129.28	130.30	128.02	128.69	128.69	-0.38%	24,849
Mar 17, 2026	130.70	130.70	128.49	129.18	129.18	1.30%	48,664
Mar 16, 2026	130.60	130.60	127.26	127.52	127.52	-2.84%	66,144
Mar 13, 2026	130.22	132.51	130.22	131.25	131.25	-1.73%	31,361
Mar 12, 2026	130.30	136.80	130.30	133.56	133.56	-0.07%	15,228
Mar 11, 2026	133.42	133.95	133.40	133.65	133.65	0.38%	36,997
Mar 10, 2026	130.30	134.44	130.30	133.15	133.15	0.63%	46,426
Mar 9, 2026	134.40	134.40	131.00	132.32	132.32	0.69%	67,840
Mar 6, 2026	133.93	133.93	131.24	131.41	131.41	-1.18%	39,525
Mar 5, 2026	136.83	136.83	131.81	132.98	132.98	-0.94%	106,947
Mar 4, 2026	144.27	144.27	133.15	134.24	134.24	-4.63%	250,461
Mar 2, 2026	136.66	141.20	136.66	140.76	140.76	6.05%	228,031
Feb 27, 2026	128.65	133.15	128.65	132.73	132.73	0.81%	68,593
Feb 26, 2026	130.75	132.79	130.75	131.67	131.67	-0.87%	34,984
Feb 25, 2026	135.62	135.62	132.32	132.83	132.83	0.39%	63,803
Feb 24, 2026	132.97	134.48	131.62	132.32	132.32	0.85%	51,992
Feb 23, 2026	129.10	132.89	129.10	131.20	131.20	2.02%	96,958
Feb 20, 2026	127.50	128.82	127.16	128.60	128.60	0.09%	32,784
Feb 19, 2026	126.20	128.96	126.20	128.48	128.48	2.29%	43,143
Feb 18, 2026	126.42	128.30	125.25	125.60	125.60	0.19%	38,232
Feb 17, 2026	130.99	130.99	124.36	125.36	125.36	-1.91%	85,768
Feb 16, 2026	127.50	128.00	126.83	127.80	127.80	0.70%	43,734
Feb 13, 2026	129.20	129.20	126.00	126.91	126.91	-2.14%	60,469
Feb 12, 2026	132.69	132.69	129.01	129.69	129.69	0.18%	58,779
Feb 11, 2026	126.08	129.95	126.08	129.46	129.46	0.11%	63,330
Feb 10, 2026	129.98	129.98	127.33	129.32	129.32	0.60%	38,314
Feb 9, 2026	129.68	131.23	128.50	128.55	128.55	1.60%	102,725
Feb 6, 2026	127.99	127.99	123.51	126.52	126.52	0.13%	63,777
Feb 5, 2026	127.18	130.00	124.00	126.36	126.36	-3.72%	156,552
Feb 4, 2026	123.26	133.56	123.26	131.24	131.24	3.80%	215,074
Feb 3, 2026	115.08	127.78	115.08	126.43	126.43	7.11%	335,363
Feb 2, 2026	115.62	120.04	110.50	118.04	118.04	-0.91%	251,514
Feb 1, 2026	118.44	124.34	112.00	119.13	119.13	-9.06%	491,301
Jan 30, 2026	144.13	144.13	128.25	131.00	131.00	-12.23%	696,025
Jan 29, 2026	142.66	149.95	142.66	149.25	149.25	8.45%	448,610
Jan 28, 2026	135.55	138.54	133.06	137.62	137.62	3.82%	257,055
Jan 27, 2026	127.76	133.85	126.42	132.56	132.56	2.27%	208,644
Jan 23, 2026	128.44	133.73	127.42	129.62	129.62	3.44%	269,459
Jan 22, 2026	134.75	134.75	118.75	125.31	125.31	-9.33%	527,827
Jan 21, 2026	127.25	140.80	127.25	138.21	138.21	9.01%	331,151
Jan 20, 2026	119.51	128.05	119.51	126.79	126.79	3.43%	240,711